Voestalpine

VOES
🏛️ germany →
29.96
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.90 24.90 24.78 24.78 0.0M
2022-12-29 24.72 25.06 24.62 24.80 0.0M
2022-12-28 24.90 25.14 24.70 24.70 0.0M
2022-12-27 24.94 25.20 24.78 24.94 0.0M
2022-12-23 24.66 25.16 24.66 24.94 0.0M
2022-12-22 24.94 25.04 24.26 24.26 0.0M
2022-12-21 24.24 24.90 24.08 24.86 0.0M
2022-12-20 24.14 24.40 23.78 24.30 0.0M
2022-12-19 24.28 24.44 24.14 24.32 0.0M
2022-12-16 24.00 24.14 23.80 23.98 0.0M
2022-12-15 24.40 24.54 24.08 24.30 0.0M
2022-12-14 25.56 25.60 23.92 24.50 0.0M
2022-12-13 25.46 25.78 25.28 25.52 0.0M
2022-12-12 25.58 25.58 25.16 25.28 0.0M
2022-12-09 25.56 25.82 25.42 25.66 0.0M
2022-12-08 25.30 25.82 25.12 25.50 0.0M
2022-12-07 25.68 25.74 25.26 25.48 0.0M
2022-12-06 25.82 25.94 25.60 25.94 0.0M
2022-12-05 26.12 26.38 25.70 25.82 0.0M
2022-12-02 25.98 26.20 25.98 26.06 0.0M
2022-12-01 26.20 26.40 25.82 26.18 0.0M
2022-11-30 26.36 26.48 25.92 26.34 0.0M
2022-11-29 25.74 26.50 25.74 26.40 0.0M
2022-11-28 26.16 26.24 25.70 25.72 0.0M
2022-11-25 25.92 26.22 25.90 26.12 0.0M
2022-11-24 26.08 26.10 25.90 25.94 0.0M
2022-11-23 26.38 26.48 25.90 26.06 0.0M
2022-11-22 25.62 26.14 25.52 26.14 0.0M
2022-11-21 25.88 25.88 25.42 25.68 0.0M
2022-11-18 25.54 25.86 25.44 25.62 0.0M
2022-11-17 25.28 25.56 25.12 25.24 0.0M
2022-11-16 25.72 25.82 24.96 25.20 0.0M
2022-11-15 25.48 25.98 25.40 25.60 0.0M
2022-11-14 25.32 25.60 24.80 25.52 0.0M
2022-11-11 25.76 26.12 25.20 25.40 0.0M
2022-11-10 24.42 25.34 24.12 25.34 0.0M
2022-11-09 24.62 24.98 23.80 24.42 0.0M
2022-11-08 23.98 24.50 23.62 24.40 0.0M
2022-11-07 23.68 24.12 23.48 23.98 0.0M
2022-11-04 22.32 23.80 22.28 23.70 0.0M
2022-11-03 21.30 22.62 21.28 22.12 0.0M
2022-11-02 22.04 22.08 20.80 21.24 0.0M
2022-11-01 21.98 22.66 21.90 22.00 0.0M
2022-10-31 22.08 22.12 21.84 21.84 0.0M
2022-10-28 21.98 22.14 21.66 22.04 0.0M
2022-10-27 22.04 22.50 21.84 22.14 0.0M
2022-10-26 21.96 22.08 21.52 22.08 0.0M
2022-10-25 21.94 22.22 21.76 22.08 0.0M
2022-10-24 21.30 21.90 20.74 21.90 0.0M
2022-10-21 20.64 21.16 20.48 21.10 0.0M
2022-10-20 20.14 20.90 20.14 20.70 0.0M
2022-10-19 20.32 20.42 20.06 20.08 0.0M
2022-10-18 19.79 20.28 19.70 20.28 0.0M
2022-10-17 19.18 19.62 19.16 19.62 0.0M
2022-10-14 19.33 19.50 19.00 19.04 0.0M
2022-10-13 18.66 19.27 18.46 18.85 0.0M
2022-10-12 18.99 18.99 18.35 18.71 0.0M
2022-10-11 18.81 19.06 18.38 18.87 0.0M
2022-10-10 18.21 19.03 18.17 18.89 0.0M
2022-10-07 18.41 18.49 18.18 18.44 0.0M
2022-10-06 18.90 18.91 18.29 18.38 0.0M
2022-10-05 19.13 19.30 18.67 18.85 0.0M
2022-10-04 18.30 19.19 18.30 19.12 0.0M
2022-10-03 17.60 18.23 17.25 18.15 0.0M
2022-09-30 17.19 17.76 17.19 17.44 0.0M
2022-09-29 18.12 18.20 17.10 17.25 0.0M
2022-09-28 18.52 18.52 17.11 18.38 0.0M
2022-09-27 18.69 18.94 18.51 18.59 0.0M
2022-09-26 18.59 18.74 18.43 18.56 0.0M
2022-09-23 19.22 19.25 18.50 18.71 0.0M
2022-09-22 19.22 19.42 19.12 19.42 0.0M
2022-09-21 19.33 19.54 19.21 19.35 0.0M
2022-09-20 19.75 19.93 19.23 19.44 0.0M
2022-09-19 19.44 20.02 19.19 19.83 0.0M
2022-09-16 19.34 19.55 18.86 19.45 0.0M
2022-09-15 19.79 19.98 18.93 19.48 0.0M
2022-09-14 20.40 20.40 19.36 20.04 0.0M
2022-09-13 21.18 21.32 20.20 20.34 0.0M
2022-09-12 20.66 21.44 20.64 21.32 0.0M
2022-09-09 20.54 21.02 20.48 20.50 0.0M
2022-09-08 20.42 20.70 20.06 20.48 0.0M
2022-09-07 20.26 20.48 20.12 20.34 0.0M
2022-09-06 20.40 20.76 20.30 20.50 0.0M
2022-09-05 19.90 20.34 19.89 20.28 0.0M
2022-09-02 19.82 20.66 19.81 20.10 0.0M
2022-09-01 20.06 20.16 19.48 19.86 0.0M
2022-08-31 20.50 20.52 20.10 20.20 0.0M
2022-08-30 20.52 20.72 20.18 20.24 0.0M
2022-08-29 20.00 20.56 19.74 20.46 0.0M
2022-08-26 20.42 20.60 19.89 20.00 0.0M
2022-08-25 20.34 20.70 20.14 20.40 0.0M
2022-08-24 20.88 20.98 20.10 20.26 0.0M
2022-08-23 20.10 20.90 20.10 20.86 0.0M
2022-08-22 21.20 21.20 19.90 20.10 0.0M
2022-08-19 21.54 21.56 20.50 20.96 0.0M
2022-08-18 21.66 21.74 21.24 21.68 0.0M
2022-08-17 22.20 22.32 21.32 21.72 0.0M
2022-08-16 22.10 22.30 21.94 22.16 0.0M
2022-08-15 22.38 22.48 21.50 21.90 0.0M
2022-08-12 22.72 22.74 22.10 22.36 0.0M
2022-08-11 22.48 22.70 22.46 22.66 0.0M
2022-08-10 21.48 22.46 21.38 22.40 0.0M
2022-08-09 22.04 22.04 21.48 21.48 0.0M
2022-08-08 22.06 22.22 21.72 22.04 0.0M
2022-08-05 21.20 22.20 20.94 22.00 0.0M
2022-08-04 22.34 22.90 20.60 21.24 0.0M
2022-08-03 21.58 22.20 21.50 22.10 0.0M
2022-08-02 22.26 22.28 21.56 21.84 0.0M
2022-08-01 21.94 22.38 21.86 22.24 0.0M
2022-07-29 21.52 22.08 21.44 22.08 0.0M
2022-07-28 21.08 21.72 21.08 21.50 0.0M
2022-07-27 20.80 21.10 20.80 21.10 0.0M
2022-07-26 21.50 21.50 20.72 20.78 0.0M
2022-07-25 21.06 21.56 21.06 21.56 0.0M
2022-07-22 20.90 21.30 20.68 20.82 0.0M
2022-07-21 21.00 21.02 20.44 21.00 0.0M
2022-07-20 21.08 21.18 20.66 20.82 0.0M
2022-07-19 20.18 21.16 20.18 21.10 0.0M
2022-07-18 19.78 20.46 19.64 20.16 0.0M
2022-07-15 19.89 19.93 19.25 19.51 0.0M
2022-07-14 19.40 20.00 18.79 19.70 0.0M
2022-07-13 20.36 20.64 20.00 20.48 0.0M
2022-07-12 20.40 20.58 19.86 20.30 0.0M
2022-07-11 21.22 21.42 20.26 20.46 0.0M
2022-07-08 21.10 21.50 20.50 21.30 0.0M
2022-07-07 20.44 21.20 19.98 21.16 0.0M
2022-07-06 20.64 20.64 19.81 20.20 0.0M
2022-07-05 21.10 21.24 20.10 20.58 0.0M
2022-07-04 20.78 21.08 20.46 20.92 0.0M
2022-07-01 20.60 20.82 20.16 20.78 0.0M
2022-06-30 20.92 20.92 19.87 20.68 0.0M
2022-06-29 21.10 21.24 20.72 21.08 0.0M
2022-06-28 21.46 22.00 20.90 20.98 0.0M
2022-06-27 22.02 22.02 21.10 21.44 0.0M
2022-06-24 20.16 21.96 19.58 21.90 0.1M
2022-06-23 21.52 21.58 20.00 20.12 0.0M
2022-06-22 24.02 24.02 21.24 21.60 0.0M
2022-06-21 24.52 25.06 24.28 24.36 0.0M
2022-06-20 24.52 24.64 23.90 24.40 0.0M
2022-06-17 24.70 25.14 24.24 24.52 0.0M
2022-06-16 25.80 25.80 24.32 24.60 0.0M
2022-06-15 25.88 26.00 25.38 25.96 0.0M
2022-06-14 26.48 26.64 25.40 25.40 0.0M
2022-06-13 26.82 26.84 25.94 26.24 0.0M
2022-06-10 27.84 27.84 26.62 27.24 0.0M
2022-06-09 28.52 28.66 27.62 27.94 0.0M
2022-06-08 28.56 29.50 27.90 28.72 0.0M
2022-06-07 28.32 28.48 27.72 28.38 0.0M
2022-06-06 28.24 28.52 28.20 28.46 0.0M
2022-06-03 28.00 28.50 27.88 28.12 0.0M
2022-06-02 27.02 28.12 27.02 27.80 0.0M
2022-06-01 27.66 27.66 26.82 27.02 0.0M
2022-05-31 28.22 28.22 27.30 27.56 0.0M
2022-05-30 28.34 28.66 28.06 28.34 0.0M
2022-05-27 27.58 28.00 27.50 28.00 0.0M
2022-05-26 27.40 27.60 27.28 27.60 0.0M
2022-05-25 27.30 27.66 27.24 27.56 0.0M
2022-05-24 27.50 27.58 27.04 27.38 0.0M
2022-05-23 27.00 27.72 26.78 27.56 0.0M
2022-05-20 25.98 27.30 25.98 26.76 0.0M
2022-05-19 25.62 26.32 25.50 25.90 0.0M
2022-05-18 25.68 26.24 25.50 25.60 0.0M
2022-05-17 25.32 25.94 25.24 25.78 0.0M
2022-05-16 24.40 25.32 24.32 25.14 0.0M
2022-05-13 24.20 24.72 24.14 24.44 0.0M
2022-05-12 24.26 24.44 23.06 24.00 0.0M
2022-05-11 23.90 24.62 23.62 24.44 0.0M
2022-05-10 23.58 24.48 23.58 23.88 0.0M
2022-05-09 24.02 24.20 23.10 23.56 0.0M
2022-05-06 24.34 24.34 23.64 23.86 0.0M
2022-05-05 24.74 24.74 23.48 24.16 0.0M
2022-05-04 24.74 25.02 23.88 24.74 0.0M
2022-05-03 24.70 24.96 24.40 24.96 0.0M
2022-05-02 24.82 24.86 24.10 24.62 0.0M
2022-04-29 24.80 25.30 24.74 25.08 0.0M
2022-04-28 24.38 25.00 24.24 24.74 0.0M
2022-04-27 23.44 24.28 23.40 24.12 0.0M
2022-04-26 24.36 24.36 23.24 23.36 0.0M
2022-04-25 25.04 25.04 23.92 24.26 0.0M
2022-04-22 25.52 25.60 24.92 25.06 0.0M
2022-04-21 25.46 26.06 25.10 25.52 0.0M
2022-04-20 24.88 25.68 24.84 25.40 0.0M
2022-04-19 25.64 25.84 24.72 24.90 0.0M
2022-04-14 25.22 25.92 25.18 25.62 0.0M
2022-04-13 25.02 25.08 24.64 24.96 0.0M
2022-04-12 24.56 24.92 24.14 24.80 0.0M
2022-04-11 25.44 25.80 24.50 24.70 0.0M
2022-04-08 24.30 24.94 24.30 24.50 0.0M
2022-04-07 24.98 24.98 23.90 24.32 0.0M
2022-04-06 25.50 25.54 23.92 24.80 0.0M
2022-04-05 26.32 26.32 25.28 25.48 0.0M
2022-04-04 27.02 27.22 26.12 26.36 0.0M
2022-04-01 27.26 27.52 26.72 26.88 0.0M
2022-03-31 27.90 27.90 26.88 27.06 0.0M
2022-03-30 28.40 28.40 27.48 27.90 0.0M
2022-03-29 27.96 28.46 27.80 28.22 0.0M
2022-03-28 28.16 28.22 27.38 27.92 0.0M
2022-03-25 28.40 28.40 27.92 28.30 0.0M
2022-03-24 28.48 28.54 28.02 28.46 0.0M
2022-03-23 28.72 28.72 27.90 28.20 0.0M
2022-03-22 28.44 29.20 28.42 28.70 0.0M
2022-03-21 27.66 28.54 27.52 28.54 0.0M
2022-03-18 28.28 28.46 27.56 27.90 0.0M
2022-03-17 29.14 29.14 27.56 28.28 0.0M
2022-03-16 28.28 29.20 28.22 29.16 0.0M
2022-03-15 27.08 27.60 26.68 27.42 0.0M
2022-03-14 27.52 28.10 26.96 27.58 0.0M
2022-03-11 27.46 27.88 26.72 27.30 0.0M
2022-03-10 28.04 28.04 26.94 27.48 0.0M
2022-03-09 26.92 28.26 26.60 28.00 0.0M
2022-03-08 26.66 27.68 26.22 26.84 0.0M
2022-03-07 27.66 27.66 25.98 26.54 0.0M
2022-03-04 29.54 29.54 27.68 27.74 0.0M
2022-03-03 30.30 31.00 29.42 29.50 0.0M
2022-03-02 29.56 30.92 28.84 30.30 0.0M
2022-03-01 29.92 30.40 28.72 29.08 0.0M
2022-02-28 28.98 29.74 25.50 29.40 0.0M
2022-02-25 28.64 29.40 27.48 29.40 0.0M
2022-02-24 28.88 29.02 26.80 28.74 0.0M
2022-02-23 29.90 30.50 29.50 29.50 0.0M
2022-02-22 29.16 30.54 28.80 29.94 0.0M
2022-02-21 30.78 30.92 29.34 29.52 0.0M
2022-02-18 30.50 30.92 30.50 30.76 0.0M
2022-02-17 31.54 31.54 30.70 30.70 0.0M
2022-02-16 31.06 31.78 30.90 31.64 0.0M
2022-02-15 30.36 31.16 30.36 30.92 0.0M
2022-02-14 31.86 31.86 30.30 30.52 0.0M
2022-02-11 31.10 32.00 31.10 31.80 0.0M
2022-02-10 31.74 31.88 31.00 31.18 0.0M
2022-02-09 31.50 31.98 30.78 31.80 0.0M
2022-02-08 29.88 30.58 29.88 30.52 0.0M
2022-02-07 29.72 30.04 29.68 29.84 0.0M
2022-02-04 30.10 30.30 29.50 29.94 0.0M
2022-02-03 30.52 30.56 29.90 30.10 0.0M
2022-02-02 30.54 30.66 30.26 30.44 0.0M
2022-02-01 29.88 30.52 29.76 30.52 0.0M
2022-01-31 29.98 30.40 29.44 30.02 0.0M
2022-01-28 29.88 29.88 29.26 29.78 0.0M
2022-01-27 30.08 30.60 29.66 30.18 0.0M
2022-01-26 29.94 31.14 29.94 30.12 0.0M
2022-01-25 31.12 31.12 29.08 30.04 0.0M
2022-01-24 32.10 32.24 29.60 31.26 0.0M
2022-01-21 32.84 32.96 31.50 31.98 0.0M
2022-01-20 33.60 34.14 32.96 32.96 0.0M
2022-01-19 33.28 34.18 33.28 33.68 0.0M
2022-01-18 34.28 34.28 33.34 33.34 0.0M
2022-01-17 34.24 34.56 34.24 34.42 0.0M
2022-01-14 34.96 35.02 33.94 34.12 0.0M
2022-01-13 34.72 35.30 34.60 34.86 0.0M
2022-01-12 34.66 35.06 34.60 34.68 0.0M
2022-01-11 34.12 34.30 33.70 34.14 0.0M
2022-01-10 33.56 34.24 33.56 34.10 0.0M
2022-01-07 33.52 34.26 33.16 33.52 0.0M
2022-01-06 33.38 33.90 33.38 33.54 0.0M
2022-01-05 33.34 33.90 33.04 33.82 0.0M
2022-01-04 32.68 33.42 32.68 33.42 0.0M
2022-01-03 32.00 32.70 32.00 32.70 0.0M